Chung-Hsin Electric & Machinery Mfg Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	117.00	117.50	114.00	115.00	115.00	12,638,140
2023-08-07	116.00	117.00	113.50	116.50	116.50	14,290,615
2023-08-04	113.00	117.00	112.50	116.00	116.00	21,261,601
2023-08-02	113.50	116.00	110.50	110.50	110.50	18,717,327
2023-08-01	118.00	119.00	112.50	114.00	114.00	30,450,352
2023-07-31	114.00	121.00	113.50	117.00	117.00	42,414,692
2023-07-28	110.50	113.50	109.00	112.50	112.50	17,888,124
2023-07-27	109.50	112.00	108.00	110.50	110.50	18,454,050
2023-07-26	111.50	112.50	108.00	108.00	108.00	24,102,785
2023-07-25	107.50	113.00	106.00	111.50	111.50	45,258,746
2023-07-24	113.00	113.50	105.00	106.00	106.00	62,600,867
2023-07-21	111.00	114.50	106.00	112.50	112.50	141,242,863
2023-07-20	110.50	110.50	110.50	110.50	110.50	7,378,354
2023-07-19	122.50	122.50	122.50	122.50	122.50	9,826,097
2023-07-18	144.00	144.50	135.00	136.00	136.00	39,359,755
2023-07-17	139.50	147.00	139.00	141.00	141.00	63,350,845
2023-07-14	133.50	139.00	133.00	137.50	137.50	47,548,577
2023-07-13	136.50	137.00	132.50	134.00	130.69	20,789,593
2023-07-12	134.00	138.00	132.00	135.00	131.66	34,705,890
2023-07-11	133.50	135.00	132.00	132.50	129.22	12,274,966
2023-07-10	130.00	133.50	129.00	131.50	128.25	13,630,953
2023-07-07	131.00	132.00	128.50	129.50	126.30	11,352,446
2023-07-06	130.00	132.50	128.50	131.00	127.76	13,837,416
2023-07-05	134.00	134.50	130.50	130.50	127.27	17,907,003
2023-07-04	139.00	140.50	134.00	134.50	131.17	27,539,003
2023-07-03	139.50	139.50	137.00	138.00	134.59	23,138,873
2023-06-30	134.00	137.00	132.00	137.00	133.61	29,335,751
2023-06-29	130.00	132.00	129.00	132.00	128.74	15,745,629
2023-06-28	132.50	134.00	127.50	129.00	125.81	32,579,983
2023-06-27	138.00	141.50	132.00	132.00	128.74	65,689,424
2023-06-26	133.50	135.50	131.50	133.50	130.20	29,195,834
2023-06-21	134.00	134.00	129.50	132.50	129.22	25,555,022
2023-06-20	130.50	138.00	130.50	132.00	128.74	62,483,275
2023-06-19	129.50	134.00	126.00	128.50	125.32	102,047,173
2023-06-16	118.50	128.00	118.00	128.00	124.83	51,555,208
2023-06-15	112.50	116.50	112.00	116.50	113.62	20,514,317
2023-06-14	113.50	115.00	112.00	112.50	109.72	10,925,877
2023-06-13	112.50	113.50	111.00	113.00	110.21	9,946,306
2023-06-12	114.50	114.50	111.00	112.00	109.23	16,986,421
2023-06-09	117.00	117.50	113.50	114.50	111.67	13,715,568
2023-06-08	118.50	120.00	114.50	115.50	112.64	37,097,081
2023-06-07	114.50	116.00	113.50	115.50	112.64	11,885,635
2023-06-06	116.00	116.00	112.50	113.50	110.69	13,945,845
2023-06-05	118.50	119.50	114.50	115.00	112.16	28,960,789
2023-06-02	115.50	121.00	115.00	117.00	114.11	58,149,957
2023-06-01	115.50	116.50	113.50	113.50	110.69	15,064,086
2023-05-31	113.00	115.50	112.50	114.50	111.67	23,764,201
2023-05-30	115.00	115.00	111.00	112.00	109.23	13,991,979
2023-05-29	113.00	116.00	112.50	113.50	110.69	18,482,684
2023-05-26	113.00	114.00	110.50	112.00	109.23	18,999,384
2023-05-25	113.50	116.00	112.50	112.50	109.72	32,490,946
2023-05-24	114.00	114.00	110.50	112.50	109.72	29,237,499
2023-05-23	118.00	119.00	113.00	114.00	111.18	56,414,089
2023-05-22	109.50	119.00	109.50	117.00	114.11	78,553,049
2023-05-19	110.50	112.50	108.00	109.00	106.30	34,998,108
2023-05-18	106.00	110.00	105.50	108.00	105.33	35,980,678
2023-05-17	105.50	107.50	104.50	105.00	102.40	11,691,634
2023-05-16	104.50	106.00	103.50	105.00	102.40	10,970,934
2023-05-15	104.50	106.00	103.50	104.50	101.92	12,329,642
2023-05-12	102.00	105.00	102.00	104.50	101.92	16,303,333

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	3.3137 TWD
2022-07-25	2.8000 TWD
2021-09-07	2.2000 TWD
2020-09-10	1.1966 TWD
2019-08-28	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.